Indicators

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	3.151	3.214	3.113	3.167	195,800	-0.01(-0.40%)
Apr 27, 2007	3.164	3.243	3.148	3.180	100,915	+0.02(+0.60%)
Apr 26, 2007	3.176	3.180	3.145	3.161	165,018	-0.04(-1.38%)
Apr 25, 2007	3.246	3.255	3.151	3.205	115,512	-0.02(-0.68%)
Apr 24, 2007	3.189	3.243	3.173	3.227	342,730	+0.01(+0.39%)
Apr 23, 2007	3.157	3.214	3.157	3.214	132,966	+0.06(+1.80%)
Apr 20, 2007	3.107	3.157	3.101	3.157	141,534	+0.03(+0.80%)
Apr 19, 2007	3.107	3.151	3.107	3.132	69,180	-0.01(-0.20%)
Apr 18, 2007	3.091	3.183	3.091	3.139	144,708	-0.04(-1.39%)
Apr 17, 2007	3.173	3.211	3.129	3.183	176,442	+0.01(+0.40%)
Apr 16, 2007	3.079	3.176	3.079	3.170	225,630	+0.07(+2.13%)
Apr 13, 2007	3.022	3.120	3.022	3.104	174,538	+0.07(+2.39%)
Apr 12, 2007	3.079	3.091	3.006	3.031	212,619	-0.05(-1.74%)
Apr 11, 2007	3.072	3.104	3.038	3.085	200,878	-0.01(-0.41%)
Apr 10, 2007	3.107	3.126	2.997	3.098	319,564	-0.04(-1.21%)
Apr 09, 2007	3.173	3.173	3.129	3.135	243,402	-0.07(-2.16%)
Apr 05, 2007	3.157	3.214	3.154	3.205	615,010	+0.04(+1.40%)
Apr 04, 2007	3.154	3.161	3.035	3.161	330,671	+0.01(+0.30%)
Apr 03, 2007	3.180	3.195	3.148	3.151	235,785	+0.01(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.